Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 188.20 | 188.75 | 186.30 | 187.30 | 173.20 | 1,021,479 |
| 2024-05-29 | 191.65 | 192.15 | 188.05 | 188.05 | 173.89 | 979,572 |
| 2024-05-28 | 194.00 | 194.40 | 191.25 | 192.00 | 177.54 | 857,885 |
| 2024-05-27 | 192.70 | 194.05 | 191.50 | 193.75 | 179.16 | 573,255 |
| 2024-05-24 | 194.10 | 194.65 | 192.45 | 192.60 | 178.10 | 700,348 |
| 2024-05-23 | 195.60 | 198.10 | 194.85 | 195.05 | 180.36 | 680,415 |
| 2024-05-22 | 196.50 | 196.70 | 194.40 | 195.75 | 181.01 | 508,582 |
| 2024-05-21 | 198.40 | 199.15 | 196.55 | 196.55 | 181.75 | 1,230,932 |
| 2024-05-16 | 196.05 | 199.80 | 194.40 | 198.40 | 183.46 | 813,252 |
| 2024-05-15 | 198.80 | 201.40 | 197.90 | 198.60 | 182.26 | 1,040,408 |
| 2024-05-14 | 198.00 | 199.85 | 195.95 | 198.80 | 182.44 | 927,199 |
| 2024-05-13 | 197.15 | 198.90 | 195.00 | 198.70 | 182.35 | 899,152 |
| 2024-05-10 | 197.60 | 199.70 | 197.15 | 197.15 | 180.93 | 1,438,725 |
| 2024-05-08 | 193.00 | 198.95 | 193.00 | 195.30 | 179.23 | 1,081,790 |
| 2024-05-07 | 190.45 | 195.85 | 189.70 | 193.15 | 177.26 | 1,497,053 |
| 2024-05-06 | 193.70 | 194.00 | 191.80 | 191.90 | 176.11 | 676,286 |
| 2024-05-03 | 194.15 | 196.00 | 193.45 | 194.10 | 178.13 | 891,275 |
| 2024-05-02 | 195.25 | 195.35 | 191.55 | 193.60 | 177.67 | 939,731 |
| 2024-04-30 | 194.60 | 196.05 | 194.20 | 195.95 | 179.83 | 1,060,358 |
| 2024-04-29 | 193.90 | 196.00 | 193.15 | 194.35 | 178.36 | 649,495 |
| 2024-04-26 | 191.00 | 193.80 | 190.50 | 193.20 | 177.30 | 741,047 |
| 2024-04-25 | 188.65 | 191.40 | 187.10 | 191.10 | 175.38 | 871,256 |
| 2024-04-24 | 188.45 | 189.00 | 186.85 | 189.00 | 173.45 | 456,190 |
| 2024-04-23 | 189.55 | 190.00 | 187.80 | 188.00 | 172.53 | 536,718 |
| 2024-04-22 | 187.30 | 190.25 | 186.50 | 189.15 | 173.59 | 803,759 |
| 2024-04-19 | 183.95 | 186.70 | 182.60 | 185.90 | 170.60 | 1,056,645 |
| 2024-04-18 | 181.15 | 185.95 | 180.65 | 184.05 | 168.91 | 1,805,956 |
| 2024-04-17 | 185.85 | 187.65 | 185.35 | 186.55 | 171.20 | 911,052 |
| 2024-04-16 | 190.05 | 190.05 | 185.50 | 185.85 | 170.56 | 1,019,279 |
| 2024-04-15 | 191.30 | 191.40 | 189.35 | 190.95 | 175.24 | 695,319 |
| 2024-04-12 | 194.25 | 194.40 | 190.95 | 191.05 | 175.33 | 1,004,563 |
| 2024-04-11 | 195.20 | 196.20 | 193.15 | 194.10 | 178.13 | 825,444 |
| 2024-04-10 | 195.60 | 196.05 | 193.85 | 195.50 | 179.41 | 651,004 |
| 2024-04-09 | 195.00 | 195.90 | 194.30 | 195.05 | 179.00 | 711,134 |
| 2024-04-08 | 194.05 | 196.00 | 194.05 | 194.80 | 178.77 | 698,434 |
| 2024-04-05 | 193.70 | 195.00 | 193.00 | 193.65 | 177.72 | 648,014 |
| 2024-04-04 | 194.00 | 195.60 | 192.00 | 194.50 | 178.50 | 1,024,218 |
| 2024-04-03 | 196.05 | 196.60 | 192.10 | 194.20 | 178.22 | 1,596,755 |
| 2024-04-02 | 202.00 | 202.00 | 193.65 | 196.85 | 180.65 | 2,097,188 |
| 2024-03-27 | 196.80 | 199.10 | 196.25 | 198.95 | 182.58 | 512,911 |
| 2024-03-26 | 198.55 | 198.70 | 195.05 | 196.80 | 180.61 | 921,918 |
| 2024-03-25 | 202.10 | 202.10 | 197.90 | 198.70 | 182.35 | 809,981 |
| 2024-03-22 | 199.90 | 202.90 | 199.30 | 202.10 | 185.47 | 645,517 |
| 2024-03-21 | 201.50 | 202.30 | 199.05 | 199.85 | 183.41 | 954,029 |
| 2024-03-20 | 199.20 | 201.50 | 197.85 | 201.30 | 184.74 | 1,046,355 |
| 2024-03-19 | 198.60 | 201.90 | 198.55 | 198.95 | 182.58 | 696,967 |
| 2024-03-18 | 199.00 | 201.00 | 196.70 | 198.35 | 182.03 | 716,892 |
| 2024-03-15 | 200.30 | 200.40 | 196.65 | 198.80 | 182.44 | 2,225,381 |
| 2024-03-14 | 201.00 | 202.70 | 200.30 | 200.50 | 184.00 | 740,466 |
| 2024-03-13 | 199.70 | 200.80 | 196.70 | 200.80 | 184.28 | 945,805 |
| 2024-03-12 | 201.50 | 201.50 | 197.15 | 197.60 | 181.34 | 1,233,694 |
| 2024-03-11 | 203.60 | 203.60 | 199.25 | 199.70 | 183.27 | 825,160 |
| 2024-03-08 | 203.30 | 204.70 | 202.80 | 203.60 | 186.85 | 409,739 |
| 2024-03-07 | 204.00 | 204.00 | 201.70 | 203.30 | 186.57 | 927,070 |
| 2024-03-06 | 207.00 | 208.70 | 204.20 | 204.70 | 187.86 | 592,001 |
| 2024-03-05 | 205.40 | 209.00 | 205.10 | 207.70 | 190.61 | 674,583 |
| 2024-03-04 | 207.40 | 207.70 | 204.90 | 205.90 | 188.96 | 481,942 |
| 2024-03-01 | 206.30 | 208.80 | 205.40 | 207.40 | 190.34 | 820,573 |
| 2024-02-29 | 204.50 | 208.10 | 204.20 | 204.90 | 188.04 | 2,738,894 |
| 2024-02-28 | 200.80 | 205.20 | 200.80 | 204.40 | 187.58 | 979,759 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 2.3000 NOK |
| 2026-05-22 | 2.3000 NOK |
| 2026-02-20 | 1.5000 NOK |
| 2025-11-14 | 1.5000 NOK |
| 2025-08-29 | 1.4500 NOK |
| 2025-05-23 | 1.7000 NOK |
| 2025-02-21 | 2.0000 NOK |
| 2024-11-15 | 1.5000 NOK |
| 2024-08-30 | 1.7000 NOK |
| 2024-05-16 | 1.5000 NOK |
| 2024-02-23 | 1.9000 NOK |
| 2023-11-17 | 1.5000 NOK |
| 2023-09-01 | 2.0000 NOK |
| 2023-05-19 | 2.0000 NOK |
| 2023-02-24 | 1.7000 NOK |
| 2022-11-18 | 1.7000 NOK |
| 2022-09-02 | 2.3000 NOK |
| 2022-05-20 | 1.4400 NOK |
| 2022-02-25 | 0.4000 NOK |
| 2021-11-19 | 0.9300 NOK |
| 2021-09-03 | 1.0000 NOK |
| 2021-05-28 | 0.7700 NOK |
| 2021-02-26 | 0.3200 NOK |
| 2020-02-21 | 2.6000 NOK |
| 2019-11-08 | 2.6000 NOK |
| 2019-08-30 | 2.6000 NOK |
| 2019-05-16 | 2.6000 NOK |
| 2019-02-22 | 2.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.